S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240607C00400000 | 2024-05-28 9:37AM EDT | 2024-06-07 | 36.00 | 23.40 | 31.90 | 0.00 | - | 1 | 1 | 61.58% |
| SPGI240621C00400000 | 2024-05-22 1:21PM EDT | 2024-06-21 | 43.83 | 25.00 | 30.70 | 0.00 | - | 4 | 97 | 31.26% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 2024-08-16 | 31.50 | 32.30 | 38.20 | 0.00 | - | 1 | 2 | 28.69% |
| SPGI241018C00400000 | 2024-05-17 1:05PM EDT | 2024-10-18 | 48.60 | 39.80 | 45.10 | 0.00 | - | 2 | 1 | 28.71% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 2024-11-15 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 34.36% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 2024-12-20 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 39.22% |
| SPGI250117C00400000 | 2024-05-14 10:06AM EDT | 2025-01-17 | 52.59 | 48.60 | 52.70 | 0.00 | - | 20 | 198 | 28.50% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 2025-06-20 | 63.70 | 64.00 | 73.00 | 0.00 | - | - | 1 | 34.52% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 2026-01-16 | 74.00 | 81.40 | 89.60 | 0.00 | - | 8 | 10 | 35.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240607P00400000 | 2024-05-30 11:22AM EDT | 2024-06-07 | 0.48 | 0.00 | 4.40 | 0.00 | - | 3 | 31 | 61.65% |
| SPGI240614P00400000 | 2024-05-16 11:05AM EDT | 2024-06-14 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 45.25% |
| SPGI240621P00400000 | 2024-05-29 11:56AM EDT | 2024-06-21 | 0.95 | 0.65 | 1.80 | 0.00 | - | 1 | 845 | 25.60% |
| SPGI240628P00400000 | 2024-05-14 11:35AM EDT | 2024-06-28 | 2.10 | 0.20 | 2.50 | 0.00 | - | 3 | 4 | 24.76% |
| SPGI240705P00400000 | 2024-05-29 10:49AM EDT | 2024-07-05 | 1.86 | 0.05 | 5.70 | 0.00 | - | 2 | 3 | 30.91% |
| SPGI240719P00400000 | 2024-05-31 11:46AM EDT | 2024-07-19 | 3.10 | 1.95 | 3.10 | +1.15 | +58.97% | 15 | 2 | 20.25% |
| SPGI240816P00400000 | 2024-05-31 12:50PM EDT | 2024-08-16 | 5.90 | 4.50 | 9.30 | +0.70 | +13.46% | 20 | 172 | 26.59% |
| SPGI241018P00400000 | 2024-05-31 12:46PM EDT | 2024-10-18 | 8.70 | 6.80 | 10.00 | +1.17 | +15.54% | 95 | 19 | 20.51% |
| SPGI241115P00400000 | 2024-05-31 11:27AM EDT | 2024-11-15 | 10.70 | 8.20 | 13.60 | +0.90 | +9.18% | 15 | 1 | 22.34% |
| SPGI241220P00400000 | 2024-05-22 3:33PM EDT | 2024-12-20 | 8.28 | 9.70 | 12.20 | 0.00 | - | 1 | 102 | 19.06% |
| SPGI250117P00400000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 10.00 | 11.10 | 14.10 | 0.00 | - | 21 | 431 | 19.48% |
| SPGI250620P00400000 | 2024-05-29 1:44PM EDT | 2025-06-20 | 22.90 | 17.80 | 25.00 | 0.00 | - | 50 | 104 | 21.98% |
| SPGI260116P00400000 | 2024-05-30 10:15AM EDT | 2026-01-16 | 28.00 | 23.00 | 31.00 | 0.00 | - | 1 | 6 | 20.66% |
© 2024 Yahoo. All rights reserved.